| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 8.44 | 8.78 | 8.36 | 8.71 | 443217手 | 38115万 | 0.25 | 2.96% |
| 2022-06-17 | 8.25 | 8.60 | 8.09 | 8.46 | 422692手 | 35213万 | 0.18 | 2.17% |
| 2022-06-10 | 9.00 | 9.00 | 8.06 | 8.28 | 855100手 | 73485万 | -0.93 | -10.10% |
| 2022-06-02 | 7.54 | 9.70 | 7.40 | 9.21 | 833960手 | 71194万 | 1.72 | 22.96% |
| 2022-05-27 | 7.39 | 7.75 | 7.19 | 7.49 | 263764手 | 19726万 | -0.01 | -0.13% |
| 2022-05-20 | 7.17 | 7.88 | 6.94 | 7.50 | 307301手 | 22555万 | 0.27 | 3.73% |
| 2022-05-13 | 7.23 | 7.42 | 7.06 | 7.23 | 214839手 | 15565万 | 0.13 | 1.83% |
| 2022-05-06 | 6.77 | 7.12 | 6.70 | 7.10 | 118508手 | 8271万 | 0.26 | 3.80% |
| 2022-04-29 | 7.16 | 7.16 | 5.99 | 6.84 | 296477手 | 19469万 | -0.38 | -5.26% |
| 2022-04-22 | 7.63 | 8.45 | 7.22 | 7.22 | 273202手 | 21404万 | -0.36 | -4.75% |
| 2022-04-15 | 8.20 | 8.23 | 7.51 | 7.58 | 203174手 | 16007万 | -0.62 | -7.56% |
| 2022-04-08 | 8.79 | 8.93 | 8.11 | 8.20 | 164231手 | 13981万 | -0.59 | -6.71% |
| 2022-04-01 | 9.45 | 9.45 | 8.60 | 8.79 | 401527手 | 36280万 | -0.70 | -7.38% |
| 2022-03-25 | 8.48 | 10.35 | 8.45 | 9.49 | 1018532手 | 99336万 | 0.98 | 11.52% |
| 2022-03-18 | 8.94 | 8.94 | 7.78 | 8.51 | 237087手 | 19957万 | -0.42 | -4.70% |
| 2022-03-11 | 9.32 | 9.44 | 8.28 | 8.93 | 208444手 | 18628万 | -0.46 | -4.90% |
| 2022-03-04 | 9.64 | 9.93 | 9.34 | 9.39 | 282758手 | 27282万 | -0.25 | -2.59% |
| 2022-02-25 | 9.58 | 10.05 | 9.47 | 9.64 | 504741手 | 49478万 | 0.14 | 1.47% |
| 2022-02-18 | 9.24 | 9.85 | 9.11 | 9.50 | 267972手 | 25369万 | 0.24 | 2.59% |
| 2022-02-11 | 9.26 | 9.72 | 9.14 | 9.26 | 240439手 | 22766万 | 0.19 | 2.10% |
| 2022-01-28 | 9.28 | 9.64 | 8.63 | 9.07 | 234923手 | 21434万 | -0.21 | -2.26% |
| 2022-01-21 | 9.70 | 9.90 | 9.15 | 9.28 | 246698手 | 23505万 | -0.40 | -4.13% |
| 2022-01-14 | 9.66 | 10.05 | 9.46 | 9.68 | 257806手 | 25294万 | 0.02 | 0.21% |
| 2022-01-07 | 10.14 | 10.22 | 9.63 | 9.66 | 265608手 | 26507万 | -0.48 | -4.73% |
| 2021-12-31 | 10.02 | 10.45 | 9.93 | 10.14 | 307037手 | 31032万 | 0.15 | 1.50% |
| 2021-12-24 | 11.33 | 11.43 | 9.97 | 9.99 | 517214手 | 55363万 | -1.51 | -13.13% |
| 2021-12-17 | 11.45 | 11.92 | 11.11 | 11.50 | 523885手 | 60357万 | 0.05 | 0.44% |
| 2021-12-10 | 12.17 | 12.70 | 11.37 | 11.45 | 613732手 | 72735万 | -0.81 | -6.61% |
| 2021-12-03 | 11.78 | 12.37 | 11.70 | 12.26 | 654235手 | 78804万 | 0.19 | 1.57% |
| 2021-11-26 | 12.53 | 13.14 | 11.73 | 12.07 | 943908手 | 117813万 | -0.53 | -4.21% |
| 2021-11-19 | 11.76 | 12.89 | 11.55 | 12.60 | 954875手 | 116699万 | 0.72 | 6.06% |
| 2021-11-12 | 11.31 | 11.97 | 11.31 | 11.88 | 711902手 | 83343万 | 0.40 | 3.48% |
| 2021-11-05 | 12.81 | 13.56 | 11.46 | 11.48 | 1346416手 | 170797万 | -1.52 | -11.69% |
| 2021-10-29 | 12.08 | 14.31 | 12.06 | 13.00 | 1972891手 | 259413万 | 0.99 | 8.24% |
| 2021-10-22 | 11.49 | 13.49 | 11.21 | 12.01 | 1641908手 | 201411万 | 0.70 | 6.19% |
| 2021-10-15 | 12.99 | 13.00 | 10.91 | 11.31 | 1358066手 | 159028万 | -1.65 | -12.73% |
| 2021-10-08 | 14.27 | 14.27 | 12.91 | 12.96 | 406738手 | 54635万 | -1.31 | -9.18% |
| 2021-09-30 | 13.00 | 15.00 | 12.01 | 14.27 | 2293167手 | 315011万 | 2.46 | 20.83% |
| 2021-09-24 | 12.28 | 13.89 | 11.80 | 11.81 | 1006000手 | 129421万 | -0.86 | -6.79% |
| 2021-09-17 | 11.05 | 13.58 | 10.80 | 12.67 | 1967025手 | 238723万 | 1.67 | 15.18% |
| 2021-09-10 | 11.91 | 11.91 | 10.80 | 11.00 | 1146185手 | 128689万 | -0.91 | -7.64% |
| 2021-09-03 | 11.96 | 12.49 | 10.90 | 11.91 | 1757834手 | 205614万 | -0.16 | -1.33% |
| 2021-08-27 | 12.97 | 14.48 | 11.84 | 12.07 | 2602240手 | 343866万 | -1.06 | -8.07% |
| 2021-08-20 | 15.35 | 17.30 | 12.88 | 13.13 | 2999523手 | 441364万 | -2.79 | -17.52% |
| 2021-08-13 | 9.92 | 18.00 | 9.92 | 15.92 | 3495035手 | 505640万 | 6.01 | 60.65% |
| 2021-08-06 | 9.50 | 11.53 | 8.91 | 9.91 | 2930246手 | 299391万 | 0.84 | 9.26% |
| 2021-07-30 | 8.80 | 9.08 | 7.00 | 9.07 | 1499629手 | 123978万 | 0.21 | 2.37% |
| 2021-07-23 | 8.10 | 9.25 | 7.97 | 8.86 | 1744635手 | 147601万 | 0.51 | 6.11% |
| 2021-07-16 | 8.38 | 9.62 | 7.90 | 8.35 | 2217312手 | 190302万 | 0.13 | 1.58% |
| 2021-07-09 | 7.36 | 8.35 | 7.17 | 8.22 | 1371406手 | 108636万 | 0.89 | 12.14% |
| 2021-07-02 | 7.55 | 8.15 | 7.07 | 7.33 | 922880手 | 70104万 | -0.23 | -3.04% |
| 2021-06-25 | 7.00 | 8.31 | 7.00 | 7.56 | 1162144手 | 88276万 | 0.45 | 6.33% |
| 2021-06-18 | 7.10 | 7.25 | 6.57 | 7.11 | 517621手 | 35658万 | -0.02 | -0.28% |
| 2021-06-11 | 7.20 | 7.83 | 6.82 | 7.13 | 1020396手 | 74861万 | -0.04 | -0.56% |
| 2021-06-04 | 7.68 | 7.68 | 7.05 | 7.17 | 854477手 | 62924万 | -0.33 | -4.40% |
| 2021-05-28 | 7.79 | 8.39 | 7.39 | 7.50 | 1416068手 | 111836万 | -0.39 | -4.94% |
| 2021-05-21 | 8.70 | 8.78 | 7.50 | 7.89 | 2145791手 | 173379万 | -0.21 | -2.59% |
| 2021-05-14 | 6.58 | 8.10 | 6.25 | 8.10 | 1693839手 | 118608万 | 1.34 | 19.82% |
| 2021-05-07 | 6.73 | 7.35 | 6.56 | 6.76 | 745533手 | 51199万 | 0.16 | 2.42% |
| 2021-04-30 | 6.28 | 7.30 | 5.41 | 6.60 | 1792745手 | 111291万 | -0.05 | -0.75% |
| 2021-04-23 | 5.15 | 7.20 | 5.03 | 6.65 | 1051655手 | 65705万 | 1.49 | 28.88% |
| 2021-04-16 | 5.09 | 5.19 | 4.82 | 5.16 | 176213手 | 8814万 | 0.04 | 0.78% |
| 2021-04-09 | 5.19 | 5.29 | 5.07 | 5.12 | 172050手 | 8910万 | -0.05 | -0.97% |
| 2021-04-02 | 5.59 | 5.65 | 5.05 | 5.17 | 250369手 | 13236万 | -0.42 | -7.51% |
| 2021-03-26 | 5.43 | 5.78 | 5.14 | 5.59 | 370775手 | 20320万 | 0.08 | 1.45% |
| 2021-03-19 | 5.20 | 5.63 | 5.13 | 5.51 | 311073手 | 16791万 | 0.27 | 5.15% |
| 2021-03-12 | 5.85 | 6.05 | 4.99 | 5.24 | 454163手 | 24680万 | -0.41 | -7.26% |
| 2021-03-05 | 5.37 | 5.73 | 5.26 | 5.65 | 457712手 | 24898万 | 0.36 | 6.80% |
| 2021-02-26 | 5.10 | 5.88 | 4.96 | 5.29 | 527523手 | 27846万 | 0.25 | 4.96% |
| 2021-02-19 | 4.49 | 5.09 | 4.49 | 5.04 | 133500手 | 6435万 | 0.56 | 12.50% |
| 2021-02-10 | 4.56 | 4.69 | 4.38 | 4.48 | 147119手 | 6630万 | -0.08 | -1.75% |
| 2021-02-05 | 5.01 | 5.23 | 4.54 | 4.56 | 264228手 | 12905万 | -0.63 | -12.14% |
| 2021-01-29 | 5.62 | 5.89 | 5.10 | 5.19 | 343250手 | 18831万 | -0.70 | -11.88% |
| 2021-01-22 | 5.29 | 6.29 | 5.23 | 5.89 | 564874手 | 32594万 | 0.59 | 11.13% |
| 2021-01-15 | 5.75 | 5.83 | 4.99 | 5.30 | 440027手 | 23379万 | -0.45 | -7.83% |
| 2021-01-08 | 6.40 | 6.63 | 5.49 | 5.75 | 520953手 | 32059万 | -0.64 | -10.02% |
| 2020-12-31 | 6.78 | 6.86 | 6.33 | 6.39 | 363533手 | 23589万 | -0.38 | -5.61% |
| 2020-12-25 | 7.72 | 7.81 | 6.67 | 6.77 | 725479手 | 52565万 | -1.02 | -13.09% |
| 2020-12-18 | 7.39 | 7.95 | 7.04 | 7.79 | 799006手 | 59702万 | 0.36 | 4.84% |
| 2020-12-11 | 7.84 | 8.89 | 7.34 | 7.43 | 1076631手 | 85662万 | -0.36 | -4.62% |
| 2020-12-04 | 7.91 | 8.03 | 7.65 | 7.79 | 362064手 | 28413万 | -0.10 | -1.27% |
| 2020-11-27 | 8.85 | 9.60 | 7.74 | 7.89 | 1495355手 | 131575万 | -1.09 | -12.14% |
| 2020-11-20 | 8.77 | 9.30 | 8.01 | 8.98 | 1685926手 | 145227万 | 0.21 | 2.40% |
| 2020-11-13 | 10.70 | 12.56 | 8.36 | 8.77 | 2902515手 | 288788万 | -2.03 | -18.80% |
| 2020-11-06 | 6.75 | 10.80 | 6.66 | 10.80 | 1423755手 | 124460万 | 4.04 | 59.76% |
| 2020-10-30 | 7.20 | 8.77 | 6.75 | 6.76 | 1494669手 | 116280万 | -0.55 | -7.52% |
| 2020-10-23 | 7.22 | 7.65 | 6.91 | 7.31 | 572050手 | 41944万 | -0.08 | -1.08% |
| 2020-10-16 | 6.92 | 7.50 | 6.61 | 7.39 | 515923手 | 36877万 | 0.69 | 10.30% |
| 2020-10-09 | 6.54 | 6.74 | 6.54 | 6.70 | 67022手 | 4459万 | 0.21 | 3.24% |
| 2020-09-30 | 6.26 | 6.60 | 5.97 | 6.49 | 238671手 | 15010万 | 0.29 | 4.68% |
| 2020-09-25 | 6.90 | 7.28 | 6.20 | 6.20 | 515428手 | 34758万 | -0.87 | -12.31% |
| 2020-09-18 | 6.35 | 7.35 | 6.35 | 7.07 | 721907手 | 48978万 | 0.67 | 10.47% |
| 2020-09-11 | 7.07 | 7.84 | 5.80 | 6.40 | 1163235手 | 82103万 | -0.75 | -10.49% |
| 2020-09-04 | 6.34 | 7.98 | 6.27 | 7.15 | 1549003手 | 109270万 | 0.77 | 12.07% |
| 2020-08-28 | 5.83 | 7.00 | 5.63 | 6.38 | 1042100手 | 64662万 | 0.65 | 11.34% |
| 2020-08-21 | 5.76 | 5.96 | 5.66 | 5.73 | 310863手 | 18081万 | 0.02 | 0.35% |
| 2020-08-14 | 5.46 | 5.72 | 5.35 | 5.71 | 215605手 | 12021万 | 0.24 | 4.39% |
| 2020-08-07 | 5.57 | 5.70 | 5.42 | 5.47 | 174449手 | 9714万 | -0.07 | -1.26% |
| 2020-07-31 | 5.34 | 5.57 | 5.21 | 5.54 | 138001手 | 7504万 | 0.23 | 4.33% |
| 2020-07-24 | 5.43 | 5.72 | 5.30 | 5.31 | 199771手 | 11004万 | -0.06 | -1.12% |
| 2020-07-17 | 5.59 | 5.80 | 5.29 | 5.37 | 248895手 | 13909万 | -0.18 | -3.24% |
| 2020-07-10 | 5.25 | 5.85 | 5.24 | 5.55 | 357639手 | 19717万 | 0.30 | 5.71% |
| 2020-07-03 | 5.12 | 5.26 | 5.05 | 5.25 | 143063手 | 7348万 | 0.12 | 2.34% |
| 2020-06-24 | 5.30 | 5.30 | 5.11 | 5.13 | 57646手 | 2994万 | -0.14 | -2.66% |
| 2020-06-19 | 5.20 | 5.28 | 5.17 | 5.27 | 91722手 | 4800万 | 0.05 | 0.96% |
| 2020-06-12 | 5.35 | 5.37 | 5.10 | 5.22 | 137117手 | 7216万 | -0.10 | -1.88% |
2319.12 (1.00%)
19664.10 -1.06%
